ADTN - ADTRAN, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201910.8811.0910.8811.0711.0757,897
Aug 16, 201910.7010.8610.6710.7510.75164,400
Aug 15, 201910.8910.9310.5510.5910.59278,000
Aug 14, 201911.0111.0510.8710.8810.88234,700
Aug 13, 201910.9711.3610.9611.1911.19178,700
Aug 12, 201910.9611.1210.8611.0911.09241,500
Aug 09, 201911.2111.2310.9311.0311.03139,600
Aug 08, 201911.1811.3111.0911.2111.21333,300
Aug 07, 201910.9511.1110.5111.0811.08185,600
Aug 06, 201910.8111.0910.6911.0711.07268,000
Aug 05, 201910.5810.8610.5010.7910.79287,600
Aug 02, 201910.8210.8210.5610.7810.78211,600
Aug 01, 201911.1011.3710.8410.9510.95338,500
Jul 31, 201911.2911.5311.0711.1111.11370,600
Jul 31, 20190.09 Dividend
Jul 30, 201911.2811.4511.1711.3511.26357,600
Jul 29, 201911.3711.5811.3311.3711.28306,900
Jul 26, 201911.1311.4511.0811.4311.34344,200
Jul 25, 201911.2011.3311.0311.0710.98329,500
Jul 24, 201911.2711.3311.1011.2111.12417,700
Jul 23, 201911.4911.5811.2011.3211.23411,500
Jul 22, 201911.5111.7311.3911.4311.34691,600
Jul 19, 201912.1012.2311.2811.5311.441,183,800
Jul 18, 201915.9616.4011.8612.1312.033,144,400
Jul 17, 201915.7115.8715.5915.8215.69294,500
Jul 16, 201915.8315.9315.7015.7515.63195,200
Jul 15, 201915.7315.9215.5715.8615.73251,800
Jul 12, 201915.6515.9215.5815.7215.60279,100
Jul 11, 201915.6315.7915.4715.6815.56185,300
Jul 10, 201915.5915.8815.5915.6315.51175,400
Jul 09, 201915.1215.6315.1215.6215.50237,800
Jul 08, 201915.2815.3415.0915.2215.10146,400
Jul 05, 201915.2515.3914.9815.3615.24152,800
Jul 03, 201915.1715.4115.0515.3715.25192,900
Jul 02, 201915.2515.3715.0715.2015.08270,300
Jul 01, 201915.4715.4715.0915.2815.16321,000
Jun 28, 201915.1315.4015.0015.2515.13592,300
Jun 27, 201915.4015.6215.0415.1014.98258,400
Jun 26, 201915.4915.7515.3615.3915.27273,600
Jun 25, 201915.6015.8215.3615.4015.28378,500
Jun 24, 201916.0616.0615.6115.6215.50230,100
Jun 21, 201916.4516.4516.0216.0615.93656,600
Jun 20, 201916.7116.9216.3816.5216.39168,000
Jun 19, 201916.7216.7816.3516.5216.39236,100
Jun 18, 201916.6016.9916.5916.6916.56197,600
Jun 17, 201916.1916.6716.1916.4716.34202,600
Jun 14, 201916.3216.3616.0216.2016.07169,700
Jun 13, 201916.1716.5316.1316.4116.28392,100
Jun 12, 201916.2616.3416.0116.1115.98107,200
Jun 11, 201916.4916.5716.2716.3116.18332,100
Jun 10, 201916.5716.6716.2816.3616.23145,500
Jun 07, 201916.4916.7116.4016.5416.41382,200
Jun 06, 201916.1716.4215.7716.3816.25576,700
Jun 05, 201916.3516.3915.9716.0915.96211,100
Jun 04, 201915.9916.4115.9316.2716.14530,500
Jun 03, 201915.6415.9015.6415.8015.67291,700
May 31, 201915.8415.9315.5915.6815.56237,400
May 30, 201915.8016.0515.7616.0315.90150,200
May 29, 201915.8815.8815.6215.7415.62960,900
May 28, 201916.3416.4715.9415.9715.84160,600
May 24, 201916.3016.4616.2516.3216.19545,800
May 23, 201916.2416.3416.0916.1616.03685,800
May 22, 201916.0616.4816.0516.3816.25657,100
May 21, 201916.0216.1115.9516.1015.97621,100
May 20, 201916.0516.2015.8515.9515.82132,400
May 17, 201916.2016.3716.0916.1916.06343,700
May 16, 201916.4516.6516.2916.3416.21398,600
May 15, 201916.2216.5216.2216.4316.30521,800
May 14, 201916.0616.3615.8616.3416.21148,200
May 13, 201916.0516.1315.8115.9915.861,376,000
May 10, 201916.2216.3916.1216.3816.25173,700
May 09, 201916.2716.4816.1516.4116.28858,200
May 08, 201916.6116.8416.4516.5116.38286,800
May 07, 201916.8116.9316.5516.7316.60971,900
May 06, 201916.8817.0816.6717.0616.92186,700
May 03, 201917.1617.2916.8617.1817.04292,100
May 02, 201916.9417.2316.9017.1717.03206,100
May 01, 201917.0617.5616.8917.0416.90639,400
May 01, 20190.09 Dividend
Apr 30, 201917.1817.4317.0317.1416.91445,800
Apr 29, 201917.2217.5317.1517.1716.94406,000
Apr 26, 201917.1417.2916.9717.2617.03402,100
Apr 25, 201917.6317.6517.2317.2517.02287,400
Apr 24, 201917.4917.8117.1117.7817.55395,600
Apr 23, 201917.4117.7017.3517.6317.40862,500
Apr 22, 201916.9717.5816.6517.4417.21722,800
Apr 18, 201915.0016.6715.0016.5916.372,056,500
Apr 17, 201914.7814.8514.3914.5514.36249,200
Apr 16, 201914.2814.7114.2214.6914.50507,900
Apr 15, 201914.3914.4514.1614.2414.05117,900
Apr 12, 201914.2914.4514.1514.3914.20225,700
Apr 11, 201914.3714.4014.1914.2414.05199,500
Apr 10, 201914.2014.3714.1114.2914.10331,400
Apr 09, 201914.1514.6414.1014.3314.14654,500
Apr 08, 201914.0414.2513.8514.1914.00314,600
Apr 05, 201914.1414.2914.0514.0913.90322,000
Apr 04, 201914.1914.2514.1014.1313.94156,700
Apr 03, 201914.1514.2914.1014.1513.96252,600
Apr 02, 201914.2014.3314.0414.0713.89142,000
Apr 01, 201913.8114.2013.7614.1713.98391,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...